Regal Partners Global Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.745	1.750	1.745	1.745	1.350	105,413
2022-04-20	1.750	1.765	1.735	1.745	1.350	271,597
2022-04-19	1.750	1.760	1.730	1.735	1.342	408,069
2022-04-14	1.750	1.755	1.740	1.745	1.350	183,833
2022-04-13	1.735	1.760	1.735	1.750	1.354	443,157
2022-04-12	1.780	1.790	1.740	1.740	1.346	671,629
2022-04-11	1.790	1.800	1.780	1.795	1.389	205,304
2022-04-08	1.765	1.805	1.765	1.800	1.392	106,359
2022-04-07	1.785	1.785	1.755	1.770	1.369	511,987
2022-04-06	1.795	1.820	1.785	1.805	1.396	682,290
2022-04-05	1.780	1.810	1.780	1.800	1.392	1,129,044
2022-04-04	1.790	1.815	1.785	1.785	1.381	388,653
2022-04-01	1.780	1.810	1.770	1.800	1.392	368,269
2022-03-31	1.790	1.830	1.780	1.820	1.408	651,202
2022-03-30	1.730	1.840	1.730	1.780	1.377	765,303
2022-03-29	1.715	1.740	1.715	1.725	1.334	567,895
2022-03-28	1.720	1.735	1.705	1.710	1.323	711,137
2022-03-25	1.723	1.750	1.705	1.725	1.334	492,429
2022-03-24	1.720	1.750	1.700	1.740	1.346	198,557
2022-03-23	1.715	1.740	1.715	1.730	1.338	367,210
2022-03-22	1.710	1.730	1.700	1.700	1.315	402,206
2022-03-21	1.685	1.750	1.680	1.725	1.334	1,110,618
2022-03-18	1.680	1.700	1.645	1.675	1.296	763,471
2022-03-17	1.675	1.700	1.675	1.675	1.296	458,890
2022-03-16	1.645	1.660	1.625	1.640	1.269	238,079
2022-03-15	1.660	1.680	1.650	1.655	1.245	1,087,036
2022-03-14	1.710	1.710	1.660	1.660	1.249	617,088
2022-03-11	1.705	1.710	1.690	1.710	1.287	444,002
2022-03-10	1.695	1.715	1.680	1.710	1.287	923,611
2022-03-09	1.700	1.705	1.650	1.665	1.253	452,591
2022-03-08	1.715	1.715	1.670	1.705	1.283	343,718
2022-03-07	1.755	1.760	1.670	1.755	1.321	346,935
2022-03-04	1.775	1.775	1.740	1.750	1.317	369,189
2022-03-03	1.785	1.790	1.770	1.785	1.343	256,781
2022-03-02	1.780	1.790	1.775	1.775	1.336	40,550
2022-03-01	1.775	1.795	1.775	1.785	1.343	544,782
2022-02-28	1.790	1.800	1.765	1.765	1.328	322,700
2022-02-25	1.770	1.780	1.755	1.770	1.332	320,624
2022-02-24	1.775	1.780	1.760	1.760	1.324	240,016
2022-02-23	1.770	1.780	1.765	1.765	1.328	250,182
2022-02-22	1.795	1.800	1.780	1.785	1.343	304,778
2022-02-21	1.840	1.845	1.810	1.810	1.362	318,559
2022-02-18	1.835	1.850	1.825	1.835	1.381	202,512
2022-02-17	1.830	1.860	1.830	1.850	1.392	1,161,209
2022-02-16	1.840	1.850	1.835	1.840	1.385	514,030
2022-02-15	1.825	1.840	1.825	1.830	1.377	308,923
2022-02-14	1.835	1.845	1.773	1.825	1.373	561,701
2022-02-11	1.910	1.910	1.835	1.835	1.381	763,971
2022-02-10	1.925	1.935	1.910	1.910	1.437	279,889
2022-02-09	1.910	1.940	1.910	1.940	1.460	578,065
2022-02-08	1.920	1.935	1.900	1.915	1.441	548,105
2022-02-07	1.935	1.940	1.910	1.925	1.449	382,897
2022-02-04	1.900	1.925	1.895	1.910	1.437	604,554
2022-02-03	1.920	1.925	1.880	1.890	1.422	321,055
2022-02-02	1.965	1.965	1.920	1.930	1.452	448,608
2022-02-01	1.945	1.950	1.930	1.940	1.460	204,733
2022-01-31	1.925	1.955	1.920	1.935	1.456	350,760
2022-01-28	1.900	1.930	1.880	1.915	1.441	231,108
2022-01-27	1.885	1.910	1.883	1.895	1.426	602,610
2022-01-25	1.900	1.915	1.860	1.900	1.430	420,166

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0500 AUD
2026-02-18	0.0600 AUD
2025-08-28	0.0600 AUD
2025-02-19	0.0600 AUD
2024-08-28	0.0500 AUD
2024-02-14	0.0500 AUD
2023-08-23	0.0500 AUD
2023-02-23	0.0450 AUD
2022-08-25	0.0450 AUD
2022-03-16	0.0450 AUD
2021-08-26	0.0550 AUD
2021-02-11	0.0150 AUD
2020-08-24	0.0150 AUD
2020-03-02	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.